Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Management Services Sector (CIX: MSECTOR769 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 3648 3689 3608 3626 0 -10.01(-0.28%)
Sep 29, 2020 3670 3699 3619 3636 0 -37.72(-1.03%)
Sep 28, 2020 3666 3711 3649 3674 0 +52.75(+1.46%)
Sep 25, 2020 3563 3635 3537 3621 0 +46.94(+1.31%)
Sep 24, 2020 3560 3616 3526 3575 0 -1.73(-0.05%)
Sep 23, 2020 3664 3703 3569 3576 0 -89.61(-2.44%)
Sep 22, 2020 3636 3688 3592 3666 0 +38.68(+1.07%)
Sep 21, 2020 3664 3698 3576 3627 0 -96.84(-2.60%)
Sep 18, 2020 3772 3811 3697 3724 0 -34.65(-0.92%)
Sep 17, 2020 3741 3799 3711 3759 0 -21.54(-0.57%)
Sep 16, 2020 3804 3844 3760 3780 0 -2.28(-0.06%)
Sep 15, 2020 3787 3818 3749 3782 0 +24.33(+0.65%)
Sep 14, 2020 3711 3791 3693 3758 0 +76.85(+2.09%)
Sep 11, 2020 3714 3730 3651 3681 0 -18.95(-0.51%)
Sep 10, 2020 3776 3803 3688 3700 0 -65.49(-1.74%)
Sep 09, 2020 3746 3809 3719 3766 0 +49.30(+1.33%)
Sep 08, 2020 3742 3779 3690 3716 0 -76.07(-2.01%)
Sep 04, 2020 3867 3884 3747 3793 0 -48.58(-1.26%)
Sep 03, 2020 3938 3948 3812 3841 0 -105.55(-2.67%)
Sep 02, 2020 3885 3962 3866 3947 0 +71.41(+1.84%)
Sep 01, 2020 3873 3909 3835 3875 0 -8.31(-0.21%)
Aug 31, 2020 3934 3944 3868 3884 0 -54.27(-1.38%)
Aug 28, 2020 3921 3951 3888 3938 0 +24.59(+0.63%)
Aug 27, 2020 3918 3953 3885 3913 0 +8.20(+0.21%)
Aug 26, 2020 3937 3947 3880 3905 0 -27.55(-0.70%)
Aug 25, 2020 3944 3975 3897 3933 0 +2.84(+0.07%)
Aug 24, 2020 3892 3947 3873 3930 0 +65.56(+1.70%)
Aug 21, 2020 3883 3906 3832 3864 0 -20.05(-0.52%)
Aug 20, 2020 3882 3925 3860 3884 0 -12.17(-0.31%)
Aug 19, 2020 3906 3930 3876 3896 0 +4.52(+0.12%)
Aug 18, 2020 3897 3921 3866 3892 0 -5.85(-0.15%)
Aug 17, 2020 3945 3959 3884 3898 0 -31.16(-0.79%)
Aug 14, 2020 3937 3963 3895 3929 0 -29.66(-0.75%)
Aug 13, 2020 3950 4003 3934 3959 0 -7.02(-0.18%)
Aug 12, 2020 3988 4022 3943 3966 0 +1.82(+0.05%)
Aug 11, 2020 3984 4036 3928 3964 0 +4.00(+0.10%)
Aug 10, 2020 3928 3993 3909 3960 0 +39.30(+1.00%)
Aug 07, 2020 3904 3963 3828 3920 0 +3.05(+0.08%)
Aug 06, 2020 3917 3969 3862 3917 0 -3.60(-0.09%)
Aug 05, 2020 3915 3972 3851 3921 0 +52.25(+1.35%)
Aug 04, 2020 3903 3953 3826 3869 0 +17.39(+0.45%)
Aug 03, 2020 3838 3881 3784 3851 0 +37.26(+0.98%)
Jul 31, 2020 3829 3863 3759 3814 0 -13.41(-0.35%)
Jul 30, 2020 3747 3841 3695 3828 0 +57.04(+1.51%)
Jul 29, 2020 3720 3799 3713 3770 0 +69.22(+1.87%)
Jul 28, 2020 3737 3781 3688 3701 0 -50.86(-1.36%)
Jul 27, 2020 3724 3778 3691 3752 0 +29.31(+0.79%)
Jul 24, 2020 3734 3763 3683 3723 0 -11.54(-0.31%)
Jul 23, 2020 3737 3802 3704 3734 0 -7.81(-0.21%)
Jul 22, 2020 3713 3766 3694 3742 0 +18.81(+0.51%)
Jul 21, 2020 3746 3780 3705 3723 0 +7.98(+0.21%)
Jul 20, 2020 3697 3737 3674 3715 0 +12.71(+0.34%)
Jul 17, 2020 3706 3737 3660 3703 0 +8.08(+0.22%)
Jul 16, 2020 3672 3741 3625 3695 0 +8.69(+0.24%)
Jul 15, 2020 3592 3697 3580 3686 0 +157.46(+4.46%)
Jul 14, 2020 3513 3547 3462 3528 0 +5.74(+0.16%)
Jul 13, 2020 3573 3610 3512 3523 0 -19.13(-0.54%)
Jul 10, 2020 3520 3561 3481 3542 0 +19.35(+0.55%)
Jul 09, 2020 3568 3598 3468 3522 0 -60.17(-1.68%)
Jul 08, 2020 3575 3623 3537 3583 0 +10.22(+0.29%)
Jul 07, 2020 3614 3652 3567 3572 0 -67.03(-1.84%)
Jul 06, 2020 3702 3721 3620 3639 0 -10.31(-0.28%)
Jul 02, 2020 3675 3718 3622 3650 0 +18.95(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.